Skip to main content
PT Prodia Widyahusada Tbk (IDX:PRDA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,570.00
0.00 (0.00%)
Apr 28, 2026, 4:12 PM WIB

PT Prodia Widyahusada Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,580.002,590.002,560.002,570.002,570.00-247,100
Apr 27, 20262,500.002,580.002,500.002,570.002,570.003.21%450,400
Apr 24, 20262,530.002,530.002,460.002,490.002,490.00-1.58%231,900
Apr 23, 20262,520.002,550.002,500.002,530.002,530.001.20%322,700
Apr 22, 20262,510.002,520.002,480.002,500.002,500.00-105,100
Apr 21, 20262,520.002,520.002,480.002,500.002,500.00-0.40%135,700
Apr 20, 20262,500.002,510.002,500.002,510.002,510.000.40%126,200
Apr 17, 20262,510.002,510.002,480.002,500.002,500.00-0.40%76,100
Apr 16, 20262,520.002,540.002,500.002,510.002,510.00-0.40%135,400
Apr 15, 20262,470.002,550.002,470.002,520.002,520.002.02%197,500
Apr 14, 20262,510.002,510.002,470.002,470.002,470.00-0.40%53,600
Apr 13, 20262,470.002,490.002,450.002,480.002,480.00-0.40%111,900
Apr 10, 20262,500.002,500.002,460.002,490.002,490.000.81%164,100
Apr 9, 20262,500.002,550.002,450.002,470.002,470.00-1.20%372,900
Apr 8, 20262,460.002,510.002,460.002,500.002,500.000.81%382,700
Apr 7, 20262,530.002,530.002,450.002,480.002,480.00-1.98%261,900
Apr 6, 20262,520.002,550.002,450.002,530.002,530.000.40%119,300
Apr 2, 20262,510.002,590.002,510.002,520.002,520.00-2.33%151,500
Apr 1, 20262,600.002,680.002,500.002,580.002,580.00-4.44%1,367,000
Mar 31, 20262,620.002,700.002,500.002,700.002,700.00-2.53%4,405,800
Mar 30, 20262,410.002,770.002,390.002,770.002,770.0014.46%3,002,600
Mar 27, 20262,410.002,440.002,400.002,420.002,420.000.41%77,900
Mar 26, 20262,430.002,430.002,400.002,410.002,410.00-0.82%241,600
Mar 25, 20262,440.002,440.002,410.002,430.002,430.00-0.82%359,000
Mar 17, 20262,470.002,510.002,450.002,450.002,450.00-1.21%125,900
Mar 16, 20262,430.002,500.002,420.002,480.002,480.002.06%698,900
Mar 13, 20262,460.002,520.002,430.002,430.002,430.00-0.82%213,300
Mar 12, 20262,460.002,470.002,430.002,450.002,450.00-0.41%80,500
Mar 11, 20262,450.002,540.002,450.002,460.002,460.000.41%324,600
Mar 10, 20262,420.002,460.002,420.002,450.002,450.001.24%141,300
Mar 9, 20262,500.002,500.002,390.002,420.002,420.00-3.20%1,157,800
Mar 6, 20262,580.002,580.002,490.002,500.002,500.00-3.10%1,052,900
Mar 5, 20262,400.002,600.002,400.002,580.002,580.007.50%1,617,900
Mar 4, 20262,440.002,440.002,390.002,400.002,400.00-1.64%503,200
Mar 3, 20262,390.002,440.002,390.002,440.002,440.002.09%344,400
Mar 2, 20262,400.002,420.002,370.002,390.002,390.00-1.24%553,800
Feb 27, 20262,400.002,420.002,390.002,420.002,420.000.83%102,300
Feb 26, 20262,410.002,420.002,400.002,400.002,400.00-0.41%121,200
Feb 25, 20262,400.002,420.002,390.002,410.002,410.000.42%131,400
Feb 24, 20262,390.002,430.002,390.002,400.002,400.00-350,800
Feb 23, 20262,410.002,420.002,390.002,400.002,400.00-0.41%349,500
Feb 20, 20262,440.002,440.002,410.002,410.002,410.00-0.82%129,500
Feb 19, 20262,430.002,460.002,410.002,430.002,430.00-408,400
Feb 18, 20262,390.002,430.002,390.002,430.002,430.001.67%245,800
Feb 13, 20262,400.002,400.002,390.002,390.002,390.00-0.83%64,900
Feb 12, 20262,400.002,410.002,390.002,410.002,410.000.42%50,500
Feb 11, 20262,410.002,410.002,390.002,400.002,400.000.42%71,400
Feb 10, 20262,400.002,410.002,390.002,390.002,390.00-65,500
Feb 9, 20262,390.002,400.002,370.002,390.002,390.00-84,400
Feb 6, 20262,410.002,420.002,370.002,390.002,390.00-1.24%86,500
Feb 5, 20262,420.002,420.002,400.002,420.002,420.000.41%62,600
Feb 4, 20262,420.002,420.002,390.002,410.002,410.000.42%92,700
Feb 3, 20262,380.002,440.002,360.002,400.002,400.000.84%175,000
Feb 2, 20262,400.002,410.002,350.002,380.002,380.00-0.83%202,100
Jan 30, 20262,380.002,400.002,380.002,400.002,400.000.84%116,100
Jan 29, 20262,360.002,380.002,320.002,380.002,380.000.85%1,000,900
Jan 28, 20262,400.002,440.002,350.002,360.002,360.00-1.26%1,762,800
Jan 27, 20262,410.002,420.002,380.002,390.002,390.00-0.42%302,500
Jan 26, 20262,370.002,420.002,370.002,400.002,400.001.27%511,300
Jan 23, 20262,420.002,420.002,360.002,370.002,370.00-1.25%1,921,600
Jan 22, 20262,400.002,440.002,400.002,400.002,400.00-568,400
Jan 21, 20262,410.002,420.002,400.002,400.002,400.00-0.41%311,900
Jan 20, 20262,420.002,430.002,400.002,410.002,410.00-0.41%311,400
Jan 19, 20262,400.002,440.002,390.002,420.002,420.000.83%836,500
Jan 15, 20262,370.002,410.002,360.002,400.002,400.001.27%704,400
Jan 14, 20262,360.002,370.002,340.002,370.002,370.000.42%409,900
Jan 13, 20262,370.002,380.002,350.002,360.002,360.00-0.42%702,300
Jan 12, 20262,350.002,380.002,340.002,370.002,370.000.85%620,500
Jan 9, 20262,360.002,370.002,340.002,350.002,350.00-0.84%97,900
Jan 8, 20262,360.002,370.002,350.002,370.002,370.000.85%129,000
Jan 7, 20262,360.002,380.002,350.002,350.002,350.00-0.42%280,300
Jan 6, 20262,330.002,370.002,320.002,360.002,360.001.72%450,100
Jan 5, 20262,320.002,330.002,310.002,320.002,320.000.43%305,400
Jan 2, 20262,310.002,330.002,310.002,310.002,310.000.43%179,300
Dec 30, 20252,330.002,350.002,290.002,300.002,300.00-0.86%2,104,900
Dec 29, 20252,450.002,450.002,290.002,320.002,320.00-4.53%6,048,800
Dec 24, 20252,450.002,460.002,420.002,430.002,430.00-0.82%102,900
Dec 23, 20252,410.002,460.002,380.002,450.002,450.001.66%762,900
Dec 22, 20252,370.002,410.002,350.002,410.002,410.002.55%893,600
Dec 19, 20252,350.002,360.002,340.002,350.002,350.00-425,800
Dec 18, 20252,410.002,410.002,330.002,350.002,350.00-2.08%2,419,800
Dec 17, 20252,400.002,410.002,370.002,400.002,400.000.42%198,500
Dec 16, 20252,380.002,390.002,370.002,390.002,390.000.84%124,900
Dec 15, 20252,360.002,390.002,350.002,370.002,370.000.42%129,500
Dec 12, 20252,360.002,370.002,340.002,360.002,360.00-96,900
Dec 11, 20252,340.002,360.002,340.002,360.002,360.000.85%200,000
Dec 10, 20252,360.002,360.002,320.002,340.002,340.00-0.43%748,300
Dec 9, 20252,370.002,390.002,340.002,350.002,350.00-0.84%653,400
Dec 8, 20252,390.002,400.002,360.002,370.002,370.00-655,100
Dec 5, 20252,380.002,390.002,360.002,370.002,370.00-170,400
Dec 4, 20252,360.002,390.002,360.002,370.002,370.000.42%184,200
Dec 3, 20252,360.002,360.002,340.002,360.002,360.00-593,000
Dec 2, 20252,400.002,410.002,350.002,360.002,360.00-633,800
Dec 1, 20252,380.002,380.002,350.002,360.002,360.00-0.84%1,715,700
Nov 28, 20252,370.002,390.002,370.002,380.002,380.000.42%385,500
Nov 27, 20252,380.002,390.002,360.002,370.002,370.00-0.42%335,200
Nov 26, 20252,390.002,390.002,370.002,380.002,380.00-644,200
Nov 25, 20252,390.002,410.002,360.002,380.002,380.00-0.42%654,900
Nov 24, 20252,430.002,430.002,380.002,390.002,390.00-1.65%1,132,500
Nov 21, 20252,420.002,430.002,410.002,430.002,430.000.41%1,217,000